| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2004 | INR | 39.5 | 40.8 | 39 | 39.05 | 39.05 | -0.85 (-2.13%) | 166,400 |
| 3 Dec 2004 | INR | 41.3 | 41.3 | 39.7 | 39.9 | 39.9 | -1.8 (-4.32%) | 148,750 |
| 2 Dec 2004 | INR | 43.8 | 43.8 | 41.5 | 41.7 | 41.7 | -0.45 (-1.07%) | 106,510 |
| 1 Dec 2004 | INR | 41 | 43 | 40.75 | 42.15 | 42.15 | -0.7 (-1.63%) | 277,450 |
| 30 Nov 2004 | INR | 46 | 46.5 | 42.8 | 42.85 | 42.85 | -2.15 (-4.78%) | 294,550 |
| 29 Nov 2004 | INR | 43.1 | 45.15 | 42.6 | 45 | 45 | +2 (+4.65%) | 683,430 |
| 26 Nov 2004 | INR | 0 | 0 | 0 | 43 | 43 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | INR | 43.85 | 44.15 | 43 | 43 | 43 | -0.4 (-0.92%) | 208,500 |
| 24 Nov 2004 | INR | 43.5 | 44.4 | 43.15 | 43.4 | 43.4 | -0.65 (-1.48%) | 126,400 |
| 23 Nov 2004 | INR | 44.8 | 44.9 | 43.5 | 44.05 | 44.05 | +0.7 (+1.61%) | 234,230 |
| 22 Nov 2004 | INR | 40.3 | 43.9 | 40.3 | 43.35 | 43.35 | +0.55 (+1.29%) | 141,670 |
| 19 Nov 2004 | INR | 0 | 0 | 0 | 42.8 | 42.8 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | INR | 42 | 43.35 | 42 | 42.8 | 42.8 | +0.65 (+1.54%) | 171,780 |
| 17 Nov 2004 | INR | 41.8 | 43 | 41.55 | 42.15 | 42.15 | +0.2 (+0.48%) | 319,560 |
| 16 Nov 2004 | INR | 42.9 | 43 | 40.7 | 41.95 | 41.95 | +0.35 (+0.84%) | 384,740 |
| 15 Nov 2004 | INR | 0 | 0 | 0 | 41.6 | 41.6 | 0.0 (0.0%) | 0 |
| 12 Nov 2004 | INR | 41.95 | 42.1 | 41 | 41.6 | 41.6 | +0.95 (+2.34%) | 154,510 |
| 11 Nov 2004 | INR | 41 | 41.7 | 40 | 40.65 | 40.65 | +0.3 (+0.74%) | 501,280 |
| 10 Nov 2004 | INR | 41.4 | 41.45 | 39.85 | 40.35 | 40.35 | +0.35 (+0.88%) | 201,420 |
| 9 Nov 2004 | INR | 41.7 | 41.7 | 39.95 | 40 | 40 | -0.55 (-1.36%) | 92,500 |
| 8 Nov 2004 | INR | 40.5 | 41.4 | 40 | 40.55 | 40.55 | +1.1 (+2.79%) | 284,240 |
| 5 Nov 2004 | INR | 41.55 | 41.55 | 39.4 | 39.45 | 39.45 | -1 (-2.47%) | 66,000 |
| 4 Nov 2004 | INR | 40.8 | 41.35 | 40 | 40.45 | 40.45 | -0.1 (-0.25%) | 141,000 |
| 3 Nov 2004 | INR | 40.5 | 41.7 | 40.1 | 40.55 | 40.55 | 0.0 (0.0%) | 284,320 |
| 2 Nov 2004 | INR | 41 | 41.4 | 40 | 40.55 | 40.55 | +0.35 (+0.87%) | 129,580 |
| 1 Nov 2004 | INR | 41.8 | 42 | 40 | 40.2 | 40.2 | -1.45 (-3.48%) | 201,310 |
| 29 Oct 2004 | INR | 43.25 | 43.45 | 41.05 | 41.65 | 41.65 | -1.05 (-2.46%) | 118,700 |
| 28 Oct 2004 | INR | 42.2 | 43.2 | 41.25 | 42.7 | 42.7 | +1.2 (+2.89%) | 344,400 |
| 27 Oct 2004 | INR | 40.8 | 42.9 | 40.75 | 41.5 | 41.5 | +0.25 (+0.61%) | 312,750 |
| 26 Oct 2004 | INR | 40 | 41.65 | 39.5 | 41.25 | 41.25 | +1.55 (+3.90%) | 421,000 |
